ITOT: iShares Core S&P Total U.S. Stock Market ETF

As of Friday, March 20th, 2026

$ 141.68

-2.25 -1.56%

Open: 143.65
High: 143.66
Low: 140.89
Volume: 8,686,571
Previous Close on Thursday, March 19th, 2026

$ 143.93

-0.29 -0.20%

Open: 143.11
High: 144.63
Low: 142.72
Volume: 10,948,859

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 143.65 143.66 140.89 141.68 8,686,571 -2.25 -1.56
2026-03-19 143.11 144.63 142.72 143.93 10,948,859 -0.29 -0.20
2026-03-18 145.67 145.96 144.15 144.22 5,175,532 -1.97 -1.35
2026-03-17 146.43 146.98 146.01 146.19 4,411,465 +0.16 +0.11
2026-03-16 145.90 146.71 145.64 146.03 5,739,860 +1.46 +1.01
2026-03-13 146.03 146.75 144.35 144.57 10,433,105 -0.77 -0.53
2026-03-12 146.56 146.64 145.29 145.34 10,754,918 -2.35 -1.59
2026-03-11 147.91 148.47 147.01 147.69 7,670,440 -0.14 -0.09
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 146.98
On 2026-03-17		 140.89
On 2026-03-20		 -2.89 -2.00 146.98
On 2026-03-17		 140.89
On 2026-03-20		 -4.14 144.41
10D 149.34
On 2026-03-10		 140.89
On 2026-03-20		 -5.18 -3.53 149.34
On 2026-03-10		 140.89
On 2026-03-20		 -5.66 145.56
20D 151.68
On 2026-02-25		 140.89
On 2026-03-20		 -9.20 -6.10 151.68
On 2026-02-25		 140.89
On 2026-03-20		 -7.11 147.63
WTD 146.98
On 2026-03-17		 140.89
On 2026-03-20		 -2.89 -2.00 146.98
On 2026-03-17		 140.89
On 2026-03-20		 -4.14 144.41
MTD 150.76
On 2026-03-02		 140.89
On 2026-03-20		 -8.45 -5.63 150.76
On 2026-03-02		 140.89
On 2026-03-20		 -6.55 146.70
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,432
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,758
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,550
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,763
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
OZK

Bank OZK

43.84 -0.54 -1.22 6,431,717
AHCO

AdaptHealth Corp.

9.91 -0.17 -1.69 2,888,668
VTRS

Viatris Inc.

13.20 -0.30 -2.22 23,198,925
INVH

Invitation Homes Inc.

24.39 -0.61 -2.44 12,481,713
ITOT

iShares Core S&P Total U.S. Stock Market ETF

141.68 -2.25 -1.56 8,686,571